Sat Kartar Life Limited (NSE:SATKARTAR)
India · Delayed Price · Currency is INR 187.70
+8.25 (4.60%)
At close: Sep 25, 2026
Sat Kartar Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 179.00 | 194.00 | 165.00 | 187.70 | 187.70 | 4.60% | 188,800 |
| Sep 24, 2026 | 168.00 | 182.50 | 167.00 | 179.45 | 179.45 | 9.05% | 199,200 |
| Sep 23, 2026 | 161.05 | 168.95 | 157.10 | 164.55 | 164.55 | 2.72% | 80,000 |
| Sep 22, 2026 | 161.95 | 168.80 | 160.00 | 160.20 | 160.20 | 3.42% | 124,000 |
| Sep 21, 2026 | 148.70 | 165.00 | 143.00 | 154.90 | 154.90 | 8.40% | 205,600 |
| Sep 18, 2026 | 143.00 | 146.90 | 142.00 | 142.90 | 142.90 | 2.69% | 32,800 |
| Sep 17, 2026 | 147.45 | 147.50 | 134.90 | 139.15 | 139.15 | -2.90% | 30,400 |
| Sep 16, 2026 | 150.80 | 150.80 | 140.00 | 143.30 | 143.30 | -1.07% | 29,600 |
| Sep 15, 2026 | 147.00 | 159.20 | 135.00 | 144.85 | 144.85 | -0.24% | 140,000 |
| Sep 11, 2026 | 137.00 | 148.00 | 135.25 | 145.20 | 145.20 | 10.67% | 164,800 |
| Sep 10, 2026 | 117.00 | 133.30 | 116.00 | 131.20 | 131.20 | 12.71% | 79,200 |
| Sep 9, 2026 | 118.00 | 119.90 | 113.00 | 116.40 | 116.40 | -0.51% | 38,400 |
| Sep 8, 2026 | 116.05 | 117.00 | 110.30 | 117.00 | 117.00 | 0.82% | 20,800 |
| Sep 7, 2026 | 118.00 | 118.15 | 116.05 | 116.05 | 116.05 | -0.56% | 15,200 |
| Sep 4, 2026 | 118.40 | 118.40 | 115.95 | 116.70 | 116.70 | -1.27% | 28,800 |
| Sep 3, 2026 | 121.95 | 126.00 | 117.55 | 118.20 | 118.20 | -2.88% | 38,400 |
| Sep 2, 2026 | 117.80 | 122.00 | 116.10 | 121.70 | 121.70 | 4.11% | 24,000 |
| Sep 1, 2026 | 126.00 | 126.00 | 116.00 | 116.90 | 116.90 | -6.78% | 60,800 |
| Aug 31, 2026 | 137.10 | 137.10 | 120.00 | 125.40 | 125.40 | -9.78% | 70,400 |
| Aug 28, 2026 | 136.70 | 142.00 | 136.65 | 139.00 | 139.00 | 1.72% | 7,200 |
| Aug 27, 2026 | 139.00 | 148.40 | 133.60 | 136.65 | 136.65 | 0.70% | 31,200 |
| Aug 26, 2026 | 133.45 | 154.00 | 133.45 | 135.70 | 135.70 | 1.69% | 115,200 |
| Aug 25, 2026 | 124.60 | 134.80 | 121.70 | 133.45 | 133.45 | 9.97% | 55,200 |
| Aug 24, 2026 | 116.05 | 123.70 | 116.05 | 121.35 | 121.35 | 4.52% | 20,000 |
| Aug 21, 2026 | 116.05 | 117.00 | 112.00 | 116.10 | 116.10 | -0.17% | 22,400 |
| Aug 20, 2026 | 118.95 | 118.95 | 116.00 | 117.00 | 116.30 | 0.17% | 10,400 |
| Aug 19, 2026 | 120.90 | 120.90 | 115.55 | 116.80 | 116.10 | -3.51% | 22,400 |
| Aug 18, 2026 | 122.00 | 122.00 | 118.00 | 121.05 | 120.33 | -0.78% | 10,400 |
| Aug 17, 2026 | 119.00 | 122.50 | 119.00 | 122.00 | 121.27 | 0.83% | 9,600 |
| Aug 14, 2026 | 121.15 | 121.15 | 121.00 | 121.00 | 120.28 | -0.12% | 11,200 |
| Aug 13, 2026 | 120.50 | 122.75 | 120.50 | 121.15 | 120.43 | 0.08% | 13,600 |
| Aug 12, 2026 | 120.00 | 123.00 | 119.10 | 121.05 | 120.33 | 0.88% | 15,200 |
| Aug 11, 2026 | 124.00 | 126.70 | 119.00 | 120.00 | 119.28 | -3.15% | 29,600 |
| Aug 10, 2026 | 118.50 | 125.60 | 118.00 | 123.90 | 123.16 | 3.99% | 48,000 |
| Aug 7, 2026 | 124.35 | 124.60 | 118.15 | 119.15 | 118.44 | -0.42% | 48,000 |
| Aug 6, 2026 | 124.10 | 124.10 | 117.00 | 119.65 | 118.93 | -3.59% | 64,800 |
| Aug 5, 2026 | 124.95 | 130.00 | 116.25 | 124.10 | 123.36 | -0.96% | 165,600 |
| Aug 4, 2026 | 130.50 | 130.50 | 124.00 | 125.30 | 124.55 | -6.00% | 80,800 |
| Aug 3, 2026 | 128.00 | 135.25 | 127.00 | 133.30 | 132.50 | 3.29% | 34,400 |
| Jul 31, 2026 | 130.50 | 130.50 | 128.05 | 129.05 | 128.28 | -1.11% | 11,200 |
| Jul 30, 2026 | 128.05 | 130.60 | 126.50 | 130.50 | 129.72 | 1.20% | 6,400 |
| Jul 29, 2026 | 125.10 | 132.00 | 125.10 | 128.95 | 128.18 | 1.66% | 16,800 |
| Jul 28, 2026 | 130.20 | 130.20 | 126.00 | 126.85 | 126.09 | -3.61% | 18,400 |
| Jul 27, 2026 | 138.00 | 138.00 | 131.25 | 131.60 | 130.81 | -3.66% | 12,800 |
| Jul 24, 2026 | 136.50 | 137.80 | 132.00 | 136.60 | 135.78 | -1.16% | 19,200 |
| Jul 23, 2026 | 144.90 | 145.00 | 138.15 | 138.20 | 137.37 | -1.32% | 12,000 |
| Jul 22, 2026 | 144.00 | 144.00 | 136.20 | 140.05 | 139.21 | 1.16% | 22,400 |
| Jul 21, 2026 | 135.00 | 138.45 | 135.00 | 138.45 | 137.62 | 4.97% | 11,200 |
| Jul 20, 2026 | 131.90 | 132.85 | 129.00 | 131.90 | 131.11 | 4.19% | 24,800 |
| Jul 17, 2026 | 130.00 | 130.00 | 126.25 | 126.60 | 125.84 | -2.62% | 89,600 |